Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -3.35664335664 | 21.45 | 21.48 | 20.35 | 440990 | 20.91094688 | CS |
| 4 | -3.77 | -15.387755102 | 24.5 | 24.67 | 20.35 | 484281 | 22.44763551 | CS |
| 12 | -0.66 | -3.08555399719 | 21.39 | 27.89 | 20.35 | 437403 | 22.70142954 | CS |
| 26 | 1.1 | 5.60366785532 | 19.63 | 27.89 | 19.44 | 445140 | 22.02649441 | CS |
| 52 | -3.26 | -13.5889954148 | 23.99 | 27.89 | 17.1 | 560546 | 20.64429145 | CS |
| 156 | -11.23 | -35.1376720901 | 31.96 | 38.02 | 17.1 | 541453 | 26.04966866 | CS |
| 260 | 1.06 | 5.38891713269 | 19.67 | 38.02 | 17.1 | 505922 | 26.68403465 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 20.73 | 0.26 | 1.27 | 20.7 | 20.9 | 20.51 | 442653 |
| 1741905300 | 20.47 | -0.46 | -2.20 | 20.85 | 20.95 | 20.35 | 406229 |
| 1741818900 | 20.93 | 0.1 | 0.48 | 20.932 | 21.17 | 20.765 | 471132 |
| 1741732500 | 20.83 | -0.01 | -0.05 | 20.84 | 21.125 | 20.69 | 323458 |
| 1741646100 | 20.84 | -0.59 | -2.75 | 21.16 | 21.17 | 20.7301 | 504603 |
| 1741390500 | 21.43 | -0.05 | -0.23 | 21.2 | 21.48 | 21.075 | 436737 |
| 1741304100 | 21.48 | -0.37 | -1.69 | 21.61 | 21.88 | 21.33 | 387079 |
| 1741217700 | 21.85 | 0.3 | 1.39 | 21.645 | 21.945 | 21.46 | 472708 |
| 1741131300 | 21.55 | -0.15 | -0.69 | 21.55 | 21.83 | 21.295 | 409702 |
| 1741044900 | 21.7 | -0.79 | -3.51 | 22.445 | 22.47 | 21.545 | 718337 |
| 1740785700 | 22.49 | -0.02 | -0.09 | 22.4651 | 22.54 | 22.06 | 609201 |
| 1740699300 | 22.51 | -0.48 | -2.09 | 22.99 | 23.14 | 22.47 | 409314 |
| 1740612900 | 22.99 | -0.21 | -0.91 | 23.26 | 23.33 | 22.8018 | 585541 |
| 1740526500 | 23.2 | -0.32 | -1.36 | 23.64 | 23.69 | 23.08 | 792259 |
| 1740440100 | 23.52 | -0.18 | -0.76 | 23.83 | 23.83 | 23.36 | 423253 |
| 1740180900 | 23.7 | -0.6 | -2.47 | 24.57 | 24.67 | 23.66 | 430989 |
| 1740094500 | 24.3 | 0.12 | 0.50 | 24 | 24.32 | 23.49 | 489175 |
| 1740008100 | 24.18 | 0 | 0.00 | 23.99 | 24.3 | 23.78 | 418253 |
| 1739921700 | 24.18 | -0.04 | -0.17 | 24.25 | 24.35 | 23.89 | 451247 |
| 1739576100 | 24.22 | -0.27 | -1.10 | 24.5 | 24.5 | 24.04 | 337076 |
| 1739489700 | 24.49 | 0.4 | 1.66 | 24.28 | 24.51 | 23.79 | 354654 |
| 1739403300 | 24.09 | -0.62 | -2.51 | 24.4 | 24.435 | 23.97 | 328981 |
| 1739316900 | 24.71 | 0.05 | 0.20 | 24.44 | 24.77 | 24.35 | 315378 |
| 1739230500 | 24.66 | 0.43 | 1.77 | 24.41 | 24.86 | 24.26 | 329782 |
| 1738971300 | 24.23 | 0.16 | 0.66 | 24.1 | 24.52 | 23.82 | 342785 |
| 1738884900 | 24.07 | -0.6 | -2.43 | 24.74 | 24.82 | 23.8 | 446092 |
| 1738798500 | 24.67 | 0.53 | 2.20 | 24.13 | 24.7 | 23.85 | 509601 |
| 1738712100 | 24.14 | 0.17 | 0.71 | 23.7819 | 24.27 | 23.18 | 522902 |
| 1738625700 | 23.97 | 0.13 | 0.55 | 23.45 | 24.3075 | 23.14 | 614176 |
| 1738366500 | 23.84 | -1.22 | -4.87 | 24.58 | 24.74 | 23.68 | 843854 |
| 1738280100 | 25.06 | 2.71 | 12.13 | 26 | 27.89 | 24.8 | 969285 |
| 1738193700 | 22.35 | -0.26 | -1.15 | 22.62 | 22.705 | 22.2 | 386469 |
| 1738107300 | 22.61 | 0.44 | 1.98 | 22.21 | 22.79 | 22.16 | 385545 |
| 1738020900 | 22.17 | -0.76 | -3.31 | 22.77 | 23.07 | 22.155 | 424913 |
| 1737761700 | 22.93 | 0.32 | 1.42 | 22.97 | 23.18 | 22.655 | 311428 |
| 1737675300 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1737588900 | 22.61 | 0.09 | 0.40 | 22.44 | 22.67 | 22.385 | 386425 |
| 1737502500 | 22.52 | 0.37 | 1.67 | 22.255 | 22.72 | 22.22 | 304760 |
| 1737156900 | 22.15 | 0.1 | 0.45 | 22.33 | 22.33 | 22.04 | 515915 |
| 1737070500 | 22.05 | -0.23 | -1.03 | 22.31 | 22.52 | 21.995 | 332109 |
| 1736984100 | 22.28 | 0.35 | 1.60 | 22.33 | 22.46 | 22.11 | 270830 |
| 1736897700 | 21.93 | 0.55 | 2.57 | 21.55 | 21.99 | 21.55 | 461805 |
| 1736811300 | 21.38 | 0.06 | 0.28 | 21.2 | 21.42 | 21.07 | 392925 |
| 1736552100 | 21.32 | -0.44 | -2.02 | 21.36 | 21.56 | 21.16 | 387137 |
| 1736379300 | 21.76 | 0.09 | 0.42 | 21.26 | 21.78 | 21.11 | 298303 |
| 1736292900 | 21.67 | -0.16 | -0.73 | 21.9 | 21.945 | 21.45 | 337969 |
| 1736206500 | 21.83 | 0.15 | 0.69 | 21.73 | 22.035 | 21.73 | 318138 |
| 1735947300 | 21.68 | 0.12 | 0.56 | 21.59 | 21.72 | 21.18 | 270507 |
| 1735860900 | 21.56 | -0.1 | -0.46 | 21.875 | 21.97 | 21.45 | 219224 |
| 1735688100 | 21.66 | 0.16 | 0.74 | 21.61 | 21.8 | 21.535 | 259350 |
| 1735601700 | 21.5 | -0.15 | -0.69 | 21.43 | 21.7 | 21.24 | 141958 |
| 1735342500 | 21.65 | -0.22 | -1.01 | 21.83 | 21.89 | 21.39 | 348835 |
| 1735256100 | 21.87 | -0.06 | -0.27 | 21.74 | 21.97 | 21.7 | 171528 |
| 1735077840 | 21.93 | 0.39 | 1.81 | 21.51 | 21.94 | 21.31 | 133586 |
| 1734996900 | 21.54 | 0.05 | 0.23 | 21.52 | 21.68 | 21.33 | 309218 |
| 1734737700 | 21.49 | -0.21 | -0.97 | 21.47 | 22.02 | 21.41 | 1300451 |
| 1734651300 | 21.7 | 0.19 | 0.88 | 21.805 | 22.2 | 21.5 | 334763 |
| 1734564900 | 21.51 | -0.86 | -3.84 | 22.42 | 22.57 | 21.28 | 610658 |
| 1734478500 | 22.37 | -0.32 | -1.41 | 22.55 | 22.67 | 22.28 | 289332 |
| 1734392100 | 22.69 | 0.31 | 1.39 | 22.32 | 22.9 | 22.32 | 320284 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
